First BanCorp. New Common Stock (FBP)

Historical Prices For First BanCorp. New Common Stock (FBP)

Date Range:

2025-02-25 - 2025-05-25

Date	Open	High	Low	Close	Volume	Adjusted Close
5/23/2025	19.73	20.28	19.73	20.23	938,224	20.23
5/22/2025	20.23	20.32	20.03	20.14	1,446,491	20.14
5/21/2025	20.58	20.70	20.32	20.35	740,046	20.35
5/20/2025	20.90	20.97	20.80	20.84	554,691	20.84
5/19/2025	20.70	20.97	20.65	20.92	754,720	20.92
5/16/2025	21.08	21.09	20.77	20.95	831,540	20.95
5/15/2025	20.79	21.10	20.76	21.10	1,073,904	21.10
5/14/2025	20.82	20.96	20.77	20.84	752,422	20.84
5/13/2025	20.94	21.06	20.79	20.93	904,341	20.93
5/12/2025	21.07	21.18	20.73	20.81	1,925,391	20.81
5/09/2025	20.40	20.40	20.04	20.08	1,007,593	20.08
5/08/2025	20.00	20.59	20.00	20.28	1,829,276	20.28
5/07/2025	20.21	20.23	19.97	20.12	744,941	20.12
5/06/2025	19.99	20.19	19.89	20.01	751,344	20.01
5/05/2025	20.00	20.43	20.00	20.17	592,148	20.17
5/02/2025	20.13	20.41	20.05	20.31	915,249	20.31
5/01/2025	19.68	20.00	19.48	19.82	1,052,431	19.82
4/30/2025	19.49	19.74	19.29	19.64	1,256,170	19.64
4/29/2025	19.69	19.89	19.50	19.85	880,657	19.85
4/28/2025	19.49	19.72	19.28	19.72	1,101,015	19.72
4/25/2025	19.40	19.57	19.06	19.26	1,138,926	19.26
4/24/2025	19.00	19.66	18.74	19.58	1,483,771	19.58
4/23/2025	19.14	19.67	19.12	19.56	3,458,906	19.56
4/22/2025	18.31	18.74	18.21	18.66	862,802	18.66
4/21/2025	18.09	18.15	17.85	18.03	1,113,679	18.03
4/17/2025	18.07	18.34	18.07	18.25	1,366,843	18.25
4/16/2025	17.99	18.29	17.76	18.03	1,475,769	18.03
4/15/2025	17.90	18.34	17.90	18.01	1,571,692	18.01
4/14/2025	17.98	18.12	17.45	17.89	1,492,576	17.89
4/11/2025	17.45	17.88	17.34	17.74	1,208,436	17.74
4/10/2025	17.91	18.17	17.20	17.58	1,892,829	17.58
4/09/2025	16.96	18.72	16.87	18.38	2,322,519	18.38
4/08/2025	17.40	17.78	16.70	17.00	1,725,401	17.00
4/07/2025	16.71	17.75	16.40	16.84	1,754,796	16.84
4/04/2025	17.02	17.27	16.59	17.16	1,751,277	17.16
4/03/2025	18.34	18.59	17.83	17.86	1,950,012	17.86
4/02/2025	18.93	19.38	18.93	19.36	921,450	19.36
4/01/2025	19.01	19.25	18.97	19.19	1,060,451	19.19
3/31/2025	18.88	19.27	18.85	19.17	835,131	19.17
3/28/2025	19.29	19.44	19.00	19.20	1,056,043	19.20
3/27/2025	19.45	19.54	19.16	19.43	1,077,482	19.43
3/26/2025	19.49	19.77	19.22	19.42	1,086,434	19.42
3/25/2025	19.16	19.61	19.16	19.42	1,244,022	19.42
3/24/2025	19.06	19.16	18.93	19.04	1,580,373	19.04
3/21/2025	18.25	18.88	18.24	18.86	8,043,330	18.86
3/20/2025	18.15	18.66	18.14	18.37	1,573,703	18.37
3/19/2025	18.38	18.59	18.23	18.35	1,521,499	18.35
3/18/2025	18.25	18.52	18.25	18.42	1,597,721	18.42
3/17/2025	18.12	18.31	17.76	18.31	1,685,998	18.31
3/14/2025	17.90	18.26	17.79	18.26	1,117,941	18.26
3/13/2025	17.69	18.05	17.58	17.64	1,130,510	17.64
3/12/2025	17.60	17.74	17.37	17.56	1,418,517	17.56
3/11/2025	17.63	17.75	17.26	17.43	1,220,880	17.43
3/10/2025	18.10	18.31	17.45	17.53	1,330,780	17.53
3/07/2025	18.52	18.66	18.27	18.49	924,449	18.49
3/06/2025	18.58	18.61	18.30	18.52	1,134,335	18.52
3/05/2025	18.90	18.97	18.46	18.75	819,691	18.75
3/04/2025	19.33	19.33	18.58	18.81	1,197,721	18.81
3/03/2025	19.54	20.01	19.36	19.56	1,480,800	19.56
2/28/2025	19.37	19.52	19.19	19.47	884,639	19.47
2/27/2025	19.16	19.41	19.10	19.24	568,894	19.24
2/26/2025	19.17	19.39	18.98	19.24	728,389	19.24
2/25/2025	19.34	19.45	19.10	19.19	777,869	19.19